Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.595 6.595 6.595 0 -0.01(-0.16%)
Aug 30, 2018 6.601 6.623 6.595 6.606 158,808 +0.01(+0.13%)
Aug 29, 2018 6.579 6.598 6.574 6.598 69,739 +0.02(+0.29%)
Aug 28, 2018 6.595 6.596 6.563 6.579 72,432 -0.01(-0.17%)
Aug 27, 2018 6.579 6.623 6.574 6.590 110,889 +0.02(+0.33%)
Aug 24, 2018 6.606 6.623 6.563 6.568 96,395 -0.02(-0.25%)
Aug 23, 2018 6.606 6.623 6.574 6.585 77,957 -0.03(-0.49%)
Aug 22, 2018 6.628 6.644 6.590 6.617 81,640 -0.01(-0.08%)
Aug 21, 2018 6.617 6.634 6.612 6.623 87,969 +0.02(+0.33%)
Aug 20, 2018 6.590 6.628 6.579 6.601 137,004 +0.01(+0.17%)
Aug 17, 2018 6.612 6.617 6.590 6.590 94,375 -0.01(-0.08%)
Aug 16, 2018 6.563 6.595 6.563 6.595 37,385 +0.03(+0.50%)
Aug 15, 2018 6.546 6.579 6.546 6.563 118,436 +0.00(+0.00%)
Aug 14, 2018 6.579 6.579 6.557 6.563 170,791 -0.03(-0.41%)
Aug 13, 2018 6.601 6.623 6.574 6.590 90,421 -0.02(-0.25%)
Aug 10, 2018 6.595 6.623 6.574 6.606 113,471 +0.01(+0.17%)
Aug 09, 2018 6.558 6.595 6.558 6.595 101,229 +0.03(+0.41%)
Aug 08, 2018 6.585 6.590 6.552 6.568 74,504 -0.01(-0.16%)
Aug 07, 2018 6.606 6.606 6.553 6.579 131,099 -0.02(-0.23%)
Aug 06, 2018 6.574 6.606 6.574 6.595 52,914 +0.02(+0.24%)
Aug 03, 2018 6.568 6.590 6.552 6.579 79,354 +0.01(+0.08%)
Aug 02, 2018 6.601 6.617 6.509 6.574 425,961 -0.04(-0.65%)
Aug 01, 2018 6.612 6.617 6.585 6.617 125,638 +0.01(+0.08%)
Jul 31, 2018 6.579 6.617 6.579 6.612 62,723 +0.01(+0.16%)
Jul 30, 2018 6.595 6.606 6.568 6.601 101,257 +0.02(+0.33%)
Jul 27, 2018 6.568 6.601 6.541 6.579 188,859 +0.01(+0.16%)
Jul 26, 2018 6.612 6.612 6.547 6.568 126,850 -0.02(-0.33%)
Jul 25, 2018 6.579 6.612 6.563 6.590 109,002 -0.02(-0.25%)
Jul 24, 2018 6.606 6.617 6.579 6.606 94,533 +0.04(+0.66%)
Jul 23, 2018 6.558 6.595 6.531 6.563 78,115 +0.03(+0.41%)
Jul 20, 2018 6.520 6.563 6.514 6.536 86,126 +0.00(+0.00%)
Jul 19, 2018 6.482 6.552 6.482 6.536 71,396 +0.04(+0.67%)
Jul 18, 2018 6.412 6.531 6.401 6.493 428,242 +0.08(+1.26%)
Jul 17, 2018 6.406 6.427 6.385 6.412 133,078 -0.01(-0.08%)
Jul 16, 2018 6.422 6.464 6.390 6.417 117,659 -0.01(-0.17%)
Jul 13, 2018 6.455 6.455 6.412 6.428 174,936 -0.03(-0.50%)
Jul 12, 2018 6.514 6.514 6.460 6.460 105,713 -0.05(-0.82%)
Jul 11, 2018 6.466 6.520 6.466 6.514 88,478 +0.04(+0.66%)
Jul 10, 2018 6.504 6.530 6.455 6.471 77,092 -0.03(-0.49%)
Jul 09, 2018 6.514 6.530 6.493 6.504 145,200 +0.01(+0.17%)
Jul 06, 2018 6.498 6.528 6.471 6.493 125,328 +0.02(+0.33%)
Jul 05, 2018 6.407 6.488 6.407 6.471 119,138 +0.03(+0.50%)
Jul 03, 2018 6.439 6.439 6.439 0 -0.02(-0.33%)
Jul 02, 2018 6.386 6.461 6.386 6.461 118,670 +0.10(+1.60%)
Jun 29, 2018 6.364 6.429 6.359 6.359 146,029 -0.03(-0.42%)
Jun 28, 2018 6.477 6.477 6.359 6.386 531,564 -0.06(-0.92%)
Jun 27, 2018 6.466 6.525 6.445 6.445 144,126 -0.03(-0.50%)
Jun 26, 2018 6.520 6.541 6.471 6.477 95,809 -0.05(-0.82%)
Jun 25, 2018 6.584 6.584 6.504 6.530 122,978 -0.04(-0.65%)
Jun 22, 2018 6.579 6.584 6.552 6.573 63,860 +0.01(+0.08%)
Jun 21, 2018 6.547 6.595 6.526 6.568 139,003 +0.05(+0.74%)
Jun 20, 2018 6.466 6.541 6.466 6.520 129,493 +0.04(+0.57%)
Jun 19, 2018 6.418 6.488 6.412 6.483 153,487 +0.03(+0.51%)
Jun 18, 2018 6.391 6.450 6.359 6.450 273,726 +0.06(+1.01%)
Jun 15, 2018 6.412 6.412 6.386 106,454 -0.03(-0.42%)
Jun 14, 2018 6.418 6.450 6.406 6.412 239,446 -0.05(-0.75%)
Jun 13, 2018 6.525 6.547 6.412 6.461 234,852 -0.04(-0.58%)
Jun 12, 2018 6.573 6.579 6.488 6.498 221,777 -0.10(-1.46%)
Jun 11, 2018 6.606 6.626 6.559 6.595 123,135 -0.02(-0.32%)
Jun 08, 2018 6.547 6.638 6.547 6.616 132,757 +0.07(+1.07%)
Jun 07, 2018 6.669 6.669 6.515 6.547 393,219 -0.10(-1.52%)
Jun 06, 2018 6.680 6.648 111,321 +0.00(+0.00%)
Jun 05, 2018 6.616 6.680 6.579 6.648 222,865 +0.06(+0.89%)
Jun 04, 2018 6.536 6.589 6.523 6.589 143,168 +0.09(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.